Titanium Oyj (HEL:TITAN)
Finland
· Delayed Price · Currency is EUR 6.84
+0.24 (3.64%)
At close: Dec 5, 2025
Titanium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.72 | 6.90 | 6.70 | 6.84 | 6.84 | 3.64% | 12,692 |
| Dec 4, 2025 | 6.48 | 6.70 | 6.48 | 6.60 | 6.60 | 2.48% | 9,287 |
| Dec 3, 2025 | 6.20 | 6.48 | 6.20 | 6.44 | 6.44 | 4.21% | 16,284 |
| Dec 2, 2025 | 6.16 | 6.20 | 6.14 | 6.18 | 6.18 | 0.65% | 8,058 |
| Dec 1, 2025 | 6.14 | 6.16 | 6.12 | 6.14 | 6.14 | - | 4,234 |
| Nov 28, 2025 | 6.18 | 6.20 | 6.12 | 6.14 | 6.14 | -0.97% | 4,134 |
| Nov 27, 2025 | 6.18 | 6.20 | 6.16 | 6.20 | 6.20 | 0.65% | 10,289 |
| Nov 26, 2025 | 6.20 | 6.22 | 6.16 | 6.16 | 6.16 | -0.96% | 1,566 |
| Nov 25, 2025 | 6.20 | 6.26 | 6.20 | 6.22 | 6.22 | 0.32% | 2,919 |
| Nov 24, 2025 | 6.20 | 6.24 | 6.20 | 6.20 | 6.20 | 0.65% | 2,368 |
| Nov 21, 2025 | 6.20 | 6.22 | 6.14 | 6.16 | 6.16 | -0.96% | 8,084 |
| Nov 20, 2025 | 6.20 | 6.26 | 6.18 | 6.22 | 6.22 | -0.32% | 2,815 |
| Nov 19, 2025 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 1.30% | 895 |
| Nov 18, 2025 | 6.24 | 6.24 | 6.16 | 6.16 | 6.16 | -1.60% | 3,429 |
| Nov 17, 2025 | 6.28 | 6.28 | 6.22 | 6.26 | 6.26 | - | 5,591 |
| Nov 14, 2025 | 6.22 | 6.26 | 6.18 | 6.26 | 6.26 | - | 7,567 |
| Nov 13, 2025 | 6.22 | 6.30 | 6.22 | 6.26 | 6.26 | 1.29% | 8,045 |
| Nov 12, 2025 | 6.22 | 6.22 | 6.14 | 6.18 | 6.18 | -1.28% | 7,455 |
| Nov 11, 2025 | 6.26 | 6.28 | 6.18 | 6.26 | 6.26 | -0.32% | 5,376 |
| Nov 10, 2025 | 6.34 | 6.34 | 6.22 | 6.28 | 6.28 | -0.63% | 6,256 |
| Nov 7, 2025 | 6.38 | 6.38 | 6.32 | 6.32 | 6.32 | 0.64% | 1,663 |
| Nov 6, 2025 | 6.28 | 6.38 | 6.26 | 6.28 | 6.28 | - | 4,366 |
| Nov 5, 2025 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | -0.63% | 1,114 |
| Nov 4, 2025 | 6.26 | 6.32 | 6.20 | 6.32 | 6.32 | 1.61% | 3,965 |
| Nov 3, 2025 | 6.18 | 6.32 | 6.14 | 6.22 | 6.22 | 1.97% | 10,730 |
| Oct 31, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.65% | 4,712 |
| Oct 30, 2025 | 6.16 | 6.18 | 6.10 | 6.14 | 6.14 | -0.65% | 7,267 |
| Oct 29, 2025 | 6.22 | 6.24 | 6.14 | 6.18 | 6.18 | -1.28% | 3,332 |
| Oct 28, 2025 | 6.20 | 6.26 | 6.12 | 6.26 | 6.26 | 1.29% | 3,136 |
| Oct 27, 2025 | 6.22 | 6.28 | 6.18 | 6.18 | 6.18 | -0.32% | 3,177 |
| Oct 24, 2025 | 6.08 | 6.28 | 6.08 | 6.20 | 6.20 | 2.31% | 5,285 |
| Oct 23, 2025 | 6.08 | 6.10 | 6.04 | 6.06 | 6.06 | -0.66% | 3,170 |
| Oct 22, 2025 | 6.10 | 6.14 | 6.02 | 6.10 | 6.10 | 0.33% | 1,261 |
| Oct 21, 2025 | 6.06 | 6.12 | 6.02 | 6.08 | 6.08 | 0.33% | 5,117 |
| Oct 20, 2025 | 6.12 | 6.14 | 6.04 | 6.06 | 6.06 | -0.66% | 1,688 |
| Oct 17, 2025 | 6.08 | 6.16 | 6.00 | 6.10 | 6.10 | -1.29% | 13,135 |
| Oct 16, 2025 | 6.28 | 6.28 | 6.14 | 6.18 | 6.18 | 0.32% | 7,259 |
| Oct 15, 2025 | 6.22 | 6.28 | 6.16 | 6.16 | 6.16 | -0.32% | 6,111 |
| Oct 14, 2025 | 6.28 | 6.30 | 6.12 | 6.18 | 6.18 | -1.59% | 8,993 |
| Oct 13, 2025 | 6.28 | 6.30 | 6.20 | 6.28 | 6.28 | -0.32% | 1,352 |
| Oct 10, 2025 | 6.16 | 6.38 | 6.16 | 6.30 | 6.30 | 2.61% | 10,128 |
| Oct 9, 2025 | 6.10 | 6.18 | 6.08 | 6.14 | 6.14 | - | 5,252 |
| Oct 8, 2025 | 6.14 | 6.14 | 6.10 | 6.14 | 6.14 | - | 4,979 |
| Oct 7, 2025 | 6.20 | 6.22 | 6.14 | 6.14 | 6.14 | -1.60% | 4,965 |
| Oct 6, 2025 | 6.22 | 6.30 | 6.20 | 6.24 | 6.24 | -1.27% | 3,884 |
| Oct 3, 2025 | 6.32 | 6.32 | 6.24 | 6.32 | 6.32 | - | 4,361 |
| Oct 2, 2025 | 6.30 | 6.38 | 6.26 | 6.32 | 6.32 | 0.96% | 2,008 |
| Oct 1, 2025 | 6.22 | 6.34 | 6.22 | 6.26 | 6.26 | -0.32% | 1,287 |
| Sep 30, 2025 | 6.34 | 6.34 | 6.20 | 6.28 | 6.28 | -0.32% | 1,894 |
| Sep 29, 2025 | 6.30 | 6.32 | 6.22 | 6.30 | 6.30 | -0.32% | 4,785 |